锦浪科技 sz.300763
113.60
+4.97%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 117.43 | 121.99 | 112.33 | 113.05 | -5.40% | 41.90 | 11.25% |
| 2026-03-20 | 103.50 | 124.00 | 102.11 | 119.50 | +15.04% | 62.91 | 17.05% |
| 2026-03-19 | 99.51 | 107.86 | 99.00 | 103.88 | +5.27% | 34.92 | 10.48% |
| 2026-03-18 | 98.45 | 99.20 | 96.30 | 98.68 | +1.42% | 16.20 | 5.14% |
| 2026-03-17 | 101.32 | 102.37 | 97.01 | 97.30 | -4.03% | 18.92 | 5.94% |
| 2026-03-16 | 105.70 | 106.01 | 100.10 | 101.39 | -1.72% | 21.05 | 6.40% |
| 2026-03-13 | 105.97 | 108.78 | 102.18 | 103.16 | -2.48% | 28.08 | 8.33% |
| 2026-03-12 | 102.70 | 107.32 | 100.06 | 105.78 | +3.11% | 40.69 | 12.20% |
| 2026-03-11 | 91.57 | 105.60 | 91.54 | 102.59 | +11.11% | 40.62 | 12.66% |
| 2026-03-10 | 92.10 | 92.66 | 89.58 | 92.33 | -2.04% | 16.43 | 5.58% |
| 2026-03-09 | 88.53 | 95.49 | 87.81 | 94.25 | +6.01% | 25.30 | 8.51% |
| 2026-03-06 | 89.29 | 90.36 | 86.01 | 88.91 | -1.59% | 13.71 | 4.82% |
| 2026-03-05 | 96.35 | 96.53 | 89.58 | 90.35 | -3.82% | 19.79 | 6.74% |
| 2026-03-04 | 90.21 | 96.20 | 90.21 | 93.94 | +1.00% | 24.12 | 7.99% |
| 2026-03-03 | 94.03 | 98.99 | 92.72 | 93.01 | +5.32% | 47.79 | 15.60% |
| 2026-03-02 | 82.50 | 89.50 | 82.24 | 88.31 | +4.89% | 25.49 | 9.01% |
| 2026-02-27 | 79.02 | 85.70 | 79.01 | 84.19 | +5.99% | 20.36 | 7.57% |
| 2026-02-26 | 79.27 | 79.63 | 78.23 | 79.43 | +0.23% | 5.65 | 2.23% |
| 2026-02-25 | 77.18 | 80.25 | 77.01 | 79.25 | +2.63% | 7.63 | 3.01% |
| 2026-02-24 | 77.09 | 77.95 | 76.75 | 77.22 | +1.39% | 4.62 | 1.86% |